Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.834 5.879 5.828 5.871 22,841 +0.04(+0.70%)
Jan 30, 2012 5.869 5.869 5.824 5.830 10,117 -0.11(-1.87%)
Jan 27, 2012 5.886 5.941 5.861 5.941 15,544 +0.04(+0.66%)
Jan 26, 2012 5.978 5.998 5.900 5.902 31,448 -0.07(-1.20%)
Jan 25, 2012 6.033 6.070 5.918 5.974 37,786 -0.02(-0.34%)
Jan 24, 2012 5.871 5.994 5.814 5.994 33,104 +0.12(+1.99%)
Jan 23, 2012 5.867 5.877 5.832 5.877 8,826 +0.05(+0.81%)
Jan 20, 2012 5.748 5.830 5.748 5.830 31,058 +0.10(+1.83%)
Jan 19, 2012 5.656 5.748 5.635 5.725 7,375 +0.04(+0.76%)
Jan 18, 2012 5.664 5.682 5.627 5.682 13,308 +0.01(+0.22%)
Jan 17, 2012 5.701 5.701 5.602 5.670 83,531 -0.01(-0.18%)
Jan 13, 2012 5.787 5.787 5.668 5.680 45,175 -0.18(-3.08%)
Jan 12, 2012 5.791 5.861 5.740 5.861 33,713 +0.08(+1.35%)
Jan 11, 2012 5.871 5.871 5.697 5.783 272,715 +0.01(+0.14%)
Jan 10, 2012 5.793 5.814 5.631 5.775 185,554 +0.03(+0.50%)
Jan 09, 2012 5.840 5.869 5.664 5.746 90,936 -0.10(-1.69%)
Jan 06, 2012 5.826 5.978 5.736 5.845 99,455 -0.01(-0.25%)
Jan 05, 2012 5.857 5.988 5.725 5.859 136,910 -0.06(-1.07%)
Jan 04, 2012 5.916 5.957 5.861 5.923 45,136 +0.37(+6.58%)
Dec 30, 2011 5.674 5.717 5.440 5.557 99,582 -0.15(-2.63%)
Dec 29, 2011 5.666 5.830 5.652 5.707 71,831 +0.05(+0.80%)
Dec 28, 2011 5.321 5.773 5.315 5.662 147,291 +0.31(+5.71%)
Dec 27, 2011 5.315 5.463 5.290 5.356 123,295 +0.01(+0.15%)
Dec 23, 2011 5.321 5.356 5.315 5.348 68,923 +0.05(+0.97%)
Dec 21, 2011 5.223 5.354 5.130 5.296 308,762 +0.03(+0.55%)
Dec 20, 2011 5.184 5.268 5.177 5.268 44,562 +0.19(+3.68%)
Dec 19, 2011 5.204 5.204 5.081 5.081 50,821 -0.05(-1.00%)
Dec 16, 2011 5.274 5.311 5.132 5.132 145,484 -0.11(-2.11%)
Dec 15, 2011 5.389 5.389 5.194 5.243 37,727 -0.11(-2.15%)
Dec 14, 2011 5.214 5.403 5.155 5.358 63,218 +0.15(+2.80%)
Dec 13, 2011 5.317 5.333 5.212 5.212 51,839 -0.05(-1.01%)
Dec 12, 2011 5.264 5.315 5.147 5.266 58,381 -0.06(-1.04%)
Dec 09, 2011 5.231 5.337 5.175 5.321 68,431 +0.13(+2.45%)
Dec 08, 2011 5.387 5.432 5.175 5.194 53,452 -0.22(-4.06%)
Dec 07, 2011 5.485 5.485 5.413 5.413 59,273 -0.12(-2.22%)
Dec 06, 2011 5.412 5.539 5.364 5.537 30,527 +0.10(+1.77%)
Dec 05, 2011 5.461 5.461 5.387 5.440 76,765 +0.04(+0.76%)
Dec 02, 2011 5.522 5.522 5.356 5.399 29,743 -0.07(-1.31%)
Dec 01, 2011 5.487 5.593 5.471 5.471 61,202 +0.05(+0.99%)
Nov 30, 2011 5.239 5.658 5.192 5.418 659,647 +0.33(+6.45%)
Nov 29, 2011 5.136 5.218 5.081 5.089 85,446 -0.05(-1.04%)
Nov 28, 2011 5.206 5.273 5.073 5.142 123,709 +0.08(+1.62%)
Nov 25, 2011 5.124 5.167 5.060 5.060 28,486 -0.06(-1.20%)
Nov 23, 2011 5.251 5.251 5.122 5.122 110,469 -0.16(-3.11%)
Nov 22, 2011 5.331 5.379 5.286 5.286 74,734 -0.02(-0.46%)
Nov 21, 2011 5.331 5.372 5.311 5.311 80,292 -0.03(-0.54%)
Nov 18, 2011 5.374 5.424 5.340 5.340 92,149 -0.04(-0.73%)
Nov 17, 2011 5.383 5.438 5.352 5.379 70,735 -0.01(-0.23%)
Nov 16, 2011 5.520 5.520 5.333 5.391 98,866 -0.18(-3.24%)
Nov 15, 2011 5.438 5.571 5.438 5.571 19,976 +0.15(+2.84%)
Nov 14, 2011 5.522 5.522 5.379 5.418 53,997 -0.11(-2.08%)
Nov 11, 2011 5.411 5.532 5.401 5.532 30,201 +0.12(+2.20%)
Nov 10, 2011 5.467 5.500 5.350 5.413 247,867 +0.01(+0.19%)
Nov 09, 2011 5.666 5.666 5.333 5.403 452,415 -0.26(-4.67%)
Nov 08, 2011 5.666 5.676 5.574 5.668 174,399 +0.00(+0.04%)
Nov 07, 2011 5.711 5.760 5.602 5.666 197,898 -0.04(-0.65%)
Nov 04, 2011 5.812 5.812 5.594 5.703 501,590 -0.15(-2.56%)
Nov 03, 2011 5.855 5.890 5.711 5.853 49,204 +0.06(+0.99%)
Nov 02, 2011 5.779 5.912 5.674 5.795 212,142 +0.08(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.